Burshane LPG (Pakistan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	53.99	54.00	52.01	52.52	52.52	-1.78%	39,490
Sep 28, 2026	54.94	54.94	52.80	53.47	53.47	0.70%	33,281
Sep 25, 2026	54.35	54.35	51.70	53.10	53.10	-2.30%	54,667
Sep 24, 2026	56.01	56.97	53.98	54.35	54.35	-4.03%	60,404
Sep 23, 2026	59.99	59.99	56.00	56.63	56.63	-2.13%	52,912
Sep 22, 2026	61.70	61.70	57.00	57.86	57.86	-0.87%	118,904
Sep 21, 2026	57.74	58.37	53.95	58.37	58.37	10.01%	107,698
Sep 18, 2026	52.50	54.16	52.50	53.06	53.06	2.05%	175,376
Sep 17, 2026	49.50	53.12	48.38	51.99	51.99	4.98%	255,227
Sep 16, 2026	51.67	52.83	49.29	49.53	49.52	-6.44%	184,790
Sep 15, 2026	52.92	56.45	51.75	52.93	52.93	0.81%	538,890
Sep 14, 2026	51.66	52.51	49.33	52.51	52.51	10.00%	1,131,003
Sep 11, 2026	43.46	47.73	42.50	47.73	47.73	10.01%	468,001
Sep 10, 2026	43.79	45.00	42.50	43.39	43.39	-0.91%	13,271
Sep 9, 2026	44.91	45.30	43.43	43.79	43.79	-2.32%	36,213
Sep 8, 2026	43.17	45.42	43.17	44.83	44.83	2.85%	47,977
Sep 7, 2026	45.33	45.33	43.33	43.59	43.59	-3.26%	50,405
Sep 4, 2026	44.78	48.57	43.35	45.06	45.06	2.06%	456,709
Sep 3, 2026	44.54	45.08	43.34	44.15	44.15	0.74%	17,167
Sep 2, 2026	43.75	45.00	42.04	43.83	43.82	3.12%	64,510
Sep 1, 2026	42.49	42.50	42.08	42.50	42.50	0.77%	5,903
Aug 31, 2026	43.36	43.36	41.68	42.18	42.18	-1.40%	14,342
Aug 28, 2026	44.12	46.58	39.46	42.78	42.77	-2.40%	11,449
Aug 27, 2026	42.83	44.17	42.83	43.83	43.82	0.92%	20,523
Aug 25, 2026	44.13	44.13	43.33	43.43	43.43	-1.40%	6,524
Aug 24, 2026	44.28	44.29	42.52	44.04	44.04	1.34%	13,362
Aug 21, 2026	43.75	44.38	43.33	43.46	43.46	-1.08%	10,167
Aug 20, 2026	43.33	44.16	43.33	43.93	43.93	-0.23%	12,217
Aug 19, 2026	44.17	44.17	43.42	44.03	44.03	0.90%	4,056
Aug 18, 2026	44.17	44.58	43.33	43.64	43.64	-1.67%	19,463
Aug 17, 2026	45.04	45.04	43.34	44.38	44.38	-1.17%	23,515
Aug 13, 2026	44.92	45.44	44.34	44.91	44.91	-0.04%	11,396
Aug 12, 2026	44.44	45.68	44.33	44.93	44.93	1.09%	13,993
Aug 11, 2026	45.01	45.04	44.17	44.44	44.44	-0.89%	27,086
Aug 10, 2026	45.17	45.75	44.83	44.84	44.84	-0.85%	16,469
Aug 7, 2026	46.08	46.66	45.08	45.23	45.23	-2.20%	39,126
Aug 6, 2026	46.71	47.40	45.83	46.24	46.24	-0.98%	32,921
Aug 5, 2026	47.48	47.50	46.67	46.70	46.70	-2.15%	55,168
Aug 4, 2026	47.17	51.48	46.67	47.73	47.73	1.33%	388,330
Aug 3, 2026	45.01	47.92	44.68	47.10	47.10	5.55%	137,473
Jul 31, 2026	45.00	46.58	44.59	44.63	44.62	-1.74%	16,644
Jul 30, 2026	45.83	47.18	44.59	45.42	45.42	-3.76%	47,973
Jul 29, 2026	47.50	48.17	44.25	47.19	47.19	5.79%	232,724
Jul 28, 2026	44.17	45.01	42.58	44.61	44.61	-0.19%	51,413
Jul 27, 2026	45.83	45.83	40.04	44.69	44.69	2.27%	93,443
Jul 24, 2026	47.46	47.46	41.82	43.70	43.70	-2.98%	53,834
Jul 23, 2026	46.04	46.04	45.00	45.04	45.04	-3.21%	7,653
Jul 22, 2026	45.83	47.08	44.42	46.53	46.53	1.20%	57,079
Jul 21, 2026	45.00	47.50	45.00	45.98	45.98	0.15%	25,243
Jul 20, 2026	45.58	46.63	44.17	45.92	45.92	0.73%	20,971